Foxtron Vehicle Technologies Co Ltd (2258)

2258
🏛️ 台湾 →
39.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 38.80 39.70 38.45 39.00 1.0M
2025-09-25 38.90 39.30 38.80 38.80 0.4M
2025-09-24 39.00 39.30 38.80 38.85 0.2M
2025-09-23 38.85 39.00 38.60 39.00 0.4M
2025-09-22 38.90 39.40 38.90 39.00 0.3M
2025-09-19 38.60 38.80 38.35 38.60 0.3M
2025-09-18 38.55 38.90 38.55 38.60 0.3M
2025-09-17 39.00 39.45 38.45 38.50 0.8M
2025-09-16 39.10 39.70 39.00 39.00 0.6M
2025-09-15 39.70 39.70 38.90 39.10 0.3M
2025-09-12 38.80 39.50 38.80 39.40 0.4M
2025-09-11 38.65 38.80 38.65 38.75 0.4M
2025-09-10 38.90 38.90 38.70 38.75 0.3M
2025-09-09 38.90 39.15 38.80 38.90 0.3M
2025-09-08 39.05 39.25 38.90 38.90 0.4M
2025-09-05 39.45 39.45 39.05 39.25 0.2M
2025-09-04 39.20 39.40 39.05 39.35 0.3M
2025-09-03 39.30 39.50 39.00 39.00 0.2M
2025-09-02 39.30 39.50 39.00 39.20 0.3M
2025-09-01 39.40 39.65 39.00 39.00 0.3M
2025-08-29 40.15 40.15 39.40 39.40 0.3M
2025-08-28 39.25 40.15 38.90 40.15 0.5M
2025-08-27 38.65 39.30 38.55 39.25 0.4M
2025-08-26 38.85 39.10 38.50 39.00 0.2M
2025-08-25 38.50 39.70 38.50 39.00 0.5M
2025-08-22 38.50 38.65 38.25 38.50 0.3M
2025-08-21 38.90 38.90 38.50 38.70 0.2M
2025-08-20 39.00 39.00 38.20 38.45 0.4M
2025-08-19 39.20 39.25 38.40 38.60 1.0M
2025-08-18 39.85 40.05 39.00 39.20 1.4M
2025-08-15 40.35 40.35 39.85 40.00 0.3M
2025-08-14 39.85 40.45 39.85 40.20 0.3M
2025-08-13 40.15 40.30 39.85 39.85 0.9M
2025-08-12 40.30 40.50 40.10 40.10 0.3M
2025-08-11 40.50 40.50 39.85 40.30 0.5M
2025-08-08 40.25 40.70 40.00 40.25 0.7M
2025-08-07 40.70 40.80 40.35 40.45 0.6M
2025-08-06 41.50 41.55 40.60 40.60 0.4M
2025-08-05 41.85 41.85 41.30 41.40 0.4M
2025-08-04 40.40 42.55 40.40 42.20 0.6M
2025-08-01 40.00 41.40 39.50 41.10 0.5M
2025-07-31 42.10 42.80 40.60 40.60 1.6M
2025-07-30 40.80 44.20 40.80 44.20 2.2M
2025-07-29 40.80 40.80 40.10 40.20 0.3M
2025-07-28 40.80 41.20 40.25 40.80 0.2M
2025-07-25 40.50 40.80 40.45 40.70 0.1M
2025-07-24 40.60 41.25 40.50 40.50 0.2M
2025-07-23 40.20 40.80 40.20 40.70 0.2M
2025-07-22 40.60 41.60 39.95 39.95 0.4M
2025-07-21 41.50 41.55 40.60 40.60 0.3M
2025-07-18 42.00 42.05 41.50 41.55 0.3M
2025-07-17 42.20 42.40 41.65 41.65 0.3M
2025-07-16 42.20 42.70 41.85 42.00 0.3M
2025-07-15 41.60 42.60 41.60 42.60 0.4M
2025-07-14 42.00 42.10 41.40 41.70 0.3M
2025-07-11 42.40 42.40 41.55 42.05 0.2M
2025-07-10 41.00 41.95 40.30 41.95 0.3M
2025-07-09 41.00 42.05 41.00 41.20 0.2M
2025-07-08 41.05 41.30 40.75 41.30 0.2M
2025-07-07 41.80 41.95 41.00 41.05 0.2M
2025-07-04 42.65 42.65 41.80 41.80 0.3M
2025-07-03 44.10 44.10 42.50 42.95 0.4M
2025-07-02 43.85 44.00 43.10 43.35 0.2M
2025-07-01 41.85 44.70 41.85 43.85 0.7M
2025-06-30 43.15 43.15 42.00 42.00 0.2M
2025-06-27 43.10 43.80 42.80 43.15 0.6M
2025-06-26 40.95 42.95 40.75 42.70 0.7M
2025-06-25 41.00 41.00 40.50 40.75 0.1M
2025-06-24 39.70 41.00 39.70 40.35 0.3M
2025-06-23 38.85 40.00 38.85 39.75 0.3M
2025-06-20 40.30 40.85 39.60 40.40 0.4M
2025-06-19 41.05 41.60 40.30 40.30 0.5M
2025-06-18 40.95 41.80 40.90 41.65 0.6M
2025-06-17 40.65 41.05 40.50 41.05 0.3M
2025-06-16 39.40 40.65 39.40 40.65 0.3M
2025-06-13 40.30 40.50 40.00 40.00 0.6M
2025-06-12 41.30 41.60 40.70 40.80 0.2M
2025-06-11 41.15 41.55 40.60 41.30 0.2M
2025-06-10 41.95 41.95 40.15 41.10 0.5M
2025-06-09 42.20 42.20 41.35 41.35 0.3M
2025-06-06 42.70 42.80 42.05 42.10 0.1M
2025-06-05 42.40 42.90 42.40 42.60 0.1M
2025-06-04 42.75 43.00 42.10 42.20 0.2M
2025-06-03 42.45 43.00 41.70 41.90 0.4M
2025-06-02 44.30 44.40 41.85 42.25 0.7M
2025-05-29 45.45 45.50 44.35 44.35 0.5M
2025-05-28 45.80 46.30 44.30 45.15 0.8M
2025-05-27 44.35 45.80 42.40 45.80 1.8M
2025-05-26 40.75 42.80 40.30 42.80 0.9M
2025-05-23 41.50 41.60 40.80 40.80 0.3M
2025-05-22 41.75 41.75 40.70 41.50 0.3M
2025-05-21 40.00 42.15 39.90 42.00 0.8M
2025-05-20 40.10 40.10 39.50 40.05 0.3M
2025-05-19 40.30 40.30 39.45 40.00 0.6M
2025-05-16 40.30 40.85 40.25 40.30 0.4M
2025-05-15 41.50 41.50 40.00 40.30 0.6M
2025-05-14 39.85 41.50 39.70 41.50 0.9M
2025-05-13 40.35 40.80 39.45 39.45 0.5M
2025-05-12 40.10 40.25 39.50 40.00 0.4M
2025-05-09 39.30 40.05 38.90 39.85 0.5M
2025-05-08 40.90 40.90 38.70 39.55 1.6M
2025-05-07 39.45 41.50 38.90 40.90 2.1M
2025-05-06 39.10 39.55 38.75 39.45 0.3M
2025-05-05 40.00 40.00 38.35 38.80 0.6M
2025-05-02 40.00 40.25 39.60 39.80 0.4M
2025-04-30 40.10 40.10 39.20 39.60 0.3M
2025-04-29 39.00 40.25 39.00 40.25 0.3M
2025-04-28 38.95 39.50 38.80 39.00 0.4M
2025-04-25 39.15 39.20 38.55 38.70 0.3M
2025-04-24 39.05 39.15 38.20 38.30 0.5M
2025-04-23 38.70 39.90 38.35 38.35 1.1M
2025-04-22 38.70 39.85 38.25 38.40 0.4M
2025-04-21 40.15 40.15 38.85 39.30 0.3M
2025-04-18 40.90 40.90 39.80 40.15 0.2M
2025-04-17 41.40 41.40 40.15 40.50 0.5M
2025-04-16 39.15 42.55 39.10 41.40 1.0M
2025-04-15 37.90 41.35 37.90 40.75 0.7M
2025-04-14 39.00 39.50 37.20 38.65 1.3M
2025-04-11 34.00 38.35 33.50 38.35 1.3M
2025-04-10 34.90 34.90 34.90 34.90 0.1M
2025-04-09 33.35 35.50 31.75 31.75 2.3M
2025-04-08 35.30 37.45 35.25 35.25 2.0M
2025-04-07 39.15 39.15 39.15 39.15 0.2M
2025-04-02 43.50 43.50 42.20 43.50 0.4M
2025-04-01 42.75 43.60 42.70 43.20 0.3M
2025-03-31 43.90 43.90 42.55 42.70 1.0M
2025-03-28 45.80 45.80 44.70 45.05 0.8M
2025-03-27 46.50 46.80 46.00 46.00 0.7M
2025-03-26 48.00 48.40 46.80 47.00 0.7M
2025-03-25 48.40 48.50 47.40 48.00 0.5M
2025-03-24 49.60 49.70 47.70 47.80 1.1M
2025-03-21 49.95 51.30 48.80 49.60 3.2M
2025-03-20 46.80 47.40 46.70 47.40 0.5M
2025-03-19 47.05 47.05 46.05 46.30 0.5M
2025-03-18 48.10 48.45 46.55 46.80 0.6M
2025-03-17 47.20 47.90 46.35 47.85 0.7M
2025-03-14 45.60 46.10 45.10 46.10 0.6M
2025-03-13 46.50 46.60 45.45 45.60 0.5M
2025-03-12 47.15 47.15 46.20 46.25 0.3M
2025-03-11 46.05 46.80 45.45 46.60 0.7M
2025-03-10 45.60 47.80 45.50 47.45 0.8M
2025-03-07 47.00 47.00 46.05 46.10 0.8M
2025-03-06 47.30 47.35 47.00 47.00 0.4M
2025-03-05 47.30 47.80 46.95 47.00 0.8M
2025-03-04 47.20 47.40 46.75 47.15 0.8M
2025-03-03 47.70 48.00 47.00 48.00 0.8M
2025-02-27 48.40 48.85 47.70 47.70 0.7M
2025-02-26 49.10 49.10 47.90 48.05 1.2M
2025-02-25 48.95 49.20 48.80 49.10 0.7M
2025-02-24 49.75 49.90 49.25 49.40 0.6M
2025-02-21 49.45 50.20 49.45 49.85 0.8M
2025-02-20 49.50 49.55 49.05 49.30 0.5M
2025-02-19 49.90 49.95 48.90 49.50 1.5M
2025-02-18 50.60 50.60 49.85 50.00 1.3M
2025-02-17 51.30 51.70 50.50 50.60 1.4M
2025-02-14 50.50 51.00 49.95 50.90 1.2M
2025-02-13 52.20 52.70 50.80 51.00 5.8M
2025-02-12 49.35 51.30 48.95 51.20 3.7M
2025-02-11 49.15 49.70 48.85 49.35 1.3M
2025-02-10 49.70 49.70 48.30 48.90 1.6M
2025-02-07 47.70 50.20 47.70 49.95 4.4M
2025-02-06 47.00 48.00 46.65 47.70 0.6M
2025-02-05 46.45 47.20 46.00 47.20 0.6M
2025-02-04 47.85 47.85 45.60 45.85 1.0M
2025-02-03 45.00 48.00 45.00 47.85 1.8M
2025-01-22 46.70 46.70 46.00 46.45 0.5M
2025-01-21 46.40 46.80 46.25 46.35 0.4M
2025-01-20 48.00 48.00 46.30 46.40 1.4M
2025-01-17 48.25 48.50 47.55 48.25 1.2M
2025-01-16 47.05 48.65 46.40 48.25 3.5M
2025-01-15 47.10 47.45 45.90 46.50 1.9M
2025-01-14 42.75 46.95 42.75 46.95 3.4M
2025-01-13 44.05 44.50 42.00 42.70 1.0M
2025-01-10 42.80 44.05 42.80 44.05 0.7M
2025-01-09 45.00 45.00 42.80 43.00 1.1M
2025-01-08 45.20 45.40 44.65 44.75 0.8M
2025-01-07 45.35 46.00 44.90 45.25 1.4M
2025-01-06 45.85 45.90 44.70 45.15 2.1M
2025-01-03 43.35 45.15 43.25 44.80 1.6M
2025-01-02 41.55 43.00 41.25 42.70 0.8M